Premium
Bancorp Inc (TBBK)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.88 | 5.25643365578 | 54.79 | 59.12 | 54.53 | 364726 | 55.68828352 | CS |
| 4 | 4.38 | 8.21917808219 | 53.29 | 59.12 | 49.1301 | 362780 | 54.04398367 | CS |
| 12 | 2.06 | 3.70436971768 | 55.61 | 61.17 | 49.1301 | 440339 | 55.27562698 | CS |
| 26 | 6.95 | 13.702681388 | 50.72 | 61.17 | 44.895 | 538249 | 52.46498417 | CS |
| 52 | 12.6 | 27.9565120923 | 45.07 | 61.17 | 29.92 | 601524 | 44.0161607 | CS |
| 156 | 30.04 | 108.722403185 | 27.63 | 61.17 | 16.59 | 443296 | 36.40057634 | CS |
| 260 | 46.17 | 401.47826087 | 11.5 | 61.17 | 3.36 | 434286 | 29.29626315 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 57.64 | 2.28 | 4.12 | 56.13 | 58.29 | 56.11 | 766650 |
| 1738193700 | 55.36 | -0.27 | -0.49 | 55.23 | 56.58 | 54.99 | 330486 |
| 1738107300 | 55.63 | -0.37 | -0.66 | 55.94 | 56.94 | 55.21 | 306027 |
| 1738020900 | 56 | 0.44 | 0.79 | 55.56 | 56.395 | 55.31 | 526883 |
| 1737761700 | 55.56 | 0.33 | 0.60 | 54.79 | 56 | 54.53 | 295507 |
| 1737675300 | 55.23 | 0 | 0.00 | 55.23 | 55.23 | 55.23 | 0 |
| 1737588900 | 55.23 | -0.61 | -1.09 | 55.38 | 55.72 | 55.0112 | 330719 |
| 1737502500 | 55.84 | -0.03 | -0.04 | 56.62 | 57.24 | 55.505 | 344790 |
| 1737156900 | 55.865 | 0.3 | 0.53 | 56.29 | 56.67 | 55.4 | 413902 |
| 1737070500 | 55.57 | 0.75 | 1.37 | 54.44 | 55.82 | 54.1875 | 378160 |
| 1736984100 | 54.82 | 1.3 | 2.43 | 55.37 | 56.02 | 54.2201 | 498147 |
| 1736897700 | 53.52 | 2.19 | 4.27 | 52.13 | 53.545 | 51.83 | 365651 |
| 1736811300 | 51.33 | 1.03 | 2.05 | 49.51 | 51.42 | 49.51 | 335548 |
| 1736552100 | 50.3 | -1.61 | -3.10 | 50.98 | 51.11 | 49.1301 | 375892 |
| 1736379300 | 51.91 | -0.65 | -1.24 | 52.13 | 52.56 | 51.735 | 303578 |
| 1736292900 | 52.56 | -0.6 | -1.13 | 53.4 | 53.555 | 51.78 | 340802 |
| 1736206500 | 53.16 | -0.53 | -0.99 | 53.88 | 54.55 | 53.11 | 314280 |
| 1735947300 | 53.69 | 2 | 3.87 | 52.82 | 53.765 | 51.57 | 238635 |
| 1735860900 | 51.69 | -0.94 | -1.79 | 53.29 | 53.805 | 51.47 | 468255 |
| 1735688100 | 52.63 | -0.63 | -1.18 | 53.43 | 53.75 | 52.52 | 391054 |
| 1735601700 | 53.26 | -0.32 | -0.60 | 52.85 | 53.73 | 52.61 | 271236 |
| 1735342500 | 53.58 | -0.94 | -1.72 | 54.46 | 54.63 | 52.6446 | 433219 |
| 1735256100 | 54.52 | 0.52 | 0.96 | 53.33 | 54.63 | 53.045 | 177305 |
| 1735077840 | 54 | 0.64 | 1.20 | 53.32 | 54.11 | 53.05 | 135567 |
| 1734996900 | 53.36 | 0.05 | 0.09 | 53.46 | 53.89 | 52.865 | 322780 |
| 1734737700 | 53.31 | 1.35 | 2.60 | 51.9 | 53.43 | 51.775 | 1246846 |
| 1734651300 | 51.96 | -0.35 | -0.67 | 53.38 | 54 | 51.79 | 647366 |
| 1734564900 | 52.31 | -3.18 | -5.73 | 56.04 | 56.4 | 52.11 | 684712 |
| 1734478500 | 55.49 | -1.36 | -2.39 | 56.79 | 57.38 | 55.2971 | 519393 |
| 1734392100 | 56.85 | 0.77 | 1.37 | 55.46 | 56.9 | 55.25 | 322906 |
| 1734132900 | 56.08 | 0.26 | 0.47 | 56 | 56.4 | 55.255 | 363385 |
| 1734046500 | 55.82 | -0.09 | -0.16 | 55.765 | 56.27 | 55.17 | 417898 |
| 1733960100 | 55.91 | 0.73 | 1.32 | 56.24 | 56.83 | 55.69 | 341105 |
| 1733873700 | 55.18 | -0.63 | -1.13 | 55.57 | 56.9 | 55.13 | 320904 |
| 1733787300 | 55.81 | -1.75 | -3.04 | 57.56 | 58.03 | 55.75 | 302551 |
| 1733528100 | 57.56 | 0.68 | 1.20 | 58.47 | 58.47 | 56.7 | 261562 |
| 1733441700 | 56.88 | -0.91 | -1.57 | 58.515 | 59.1238 | 56.83 | 240164 |
| 1733355300 | 57.79 | 1.04 | 1.83 | 56.49 | 58.015 | 55.6271 | 506961 |
| 1733268900 | 56.75 | -0.58 | -1.01 | 56.76 | 57.54 | 56.26 | 371129 |
| 1733182500 | 57.33 | -1.1 | -1.88 | 58.72 | 58.72 | 56.95 | 445685 |
| 1732917840 | 58.43 | -0.62 | -1.05 | 59.415 | 59.445 | 57.57 | 195456 |
| 1732750500 | 59.05 | 0.22 | 0.37 | 59.53 | 60.33 | 58.95 | 380261 |
| 1732664100 | 58.83 | -1.53 | -2.53 | 59.5 | 59.81 | 58.44 | 610074 |
| 1732577700 | 60.36 | 2.94 | 5.12 | 58.63 | 61.17 | 58.065 | 1034469 |
| 1732318500 | 57.42 | 1.52 | 2.72 | 56.3 | 57.74 | 56.1 | 474692 |
| 1732232100 | 55.9 | 0.92 | 1.67 | 55.37 | 56.71 | 54.79 | 378252 |
| 1732145700 | 54.98 | 0.03 | 0.05 | 55.085 | 55.135 | 53.6495 | 440832 |
| 1732059300 | 54.95 | -0.73 | -1.31 | 55.04 | 55.51 | 54.59 | 391163 |
| 1731972900 | 55.68 | 0.51 | 0.92 | 55.27 | 56.45 | 54.945 | 546691 |
| 1731713700 | 55.17 | 0.93 | 1.71 | 55.09 | 55.38 | 53.78 | 395410 |
| 1731627300 | 54.24 | -2.58 | -4.54 | 56.73 | 56.73 | 54.015 | 809620 |
| 1731540900 | 56.82 | -0.58 | -1.01 | 58.36 | 59.08 | 56.76 | 578525 |
| 1731454500 | 57.4 | -0.95 | -1.63 | 58.05 | 59.46 | 57.14 | 443739 |
| 1731368100 | 58.35 | 3.76 | 6.89 | 56.15 | 59.41 | 55.43 | 791836 |
| 1731108900 | 54.59 | 1.01 | 1.89 | 54.48 | 55.22 | 53.16 | 565937 |
| 1731022500 | 53.58 | -3.23 | -5.69 | 55.61 | 55.61 | 53.2 | 850376 |
| 1730936100 | 56.81 | 7.48 | 15.16 | 55.81 | 57.5 | 54.81 | 1648258 |
| 1730849700 | 49.33 | 0.71 | 1.46 | 49.03 | 49.58 | 47.95 | 604893 |
| 1730763300 | 48.62 | -1.03 | -2.07 | 49.49 | 49.93 | 48.04 | 507742 |
| 1730500500 | 49.65 | -0.61 | -1.21 | 50.53 | 51.21 | 49.32 | 489065 |
| 1730414100 | 50.26 | -0.16 | -0.32 | 50.555 | 51.085 | 49.8182 | 607351 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
